1,713.00
+1.4(+0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,719.4 | 1,711.6 | 1,711.6 | 1,721.8 | 1,710 | 72,496 |
| August 14, 2025 | 1,707.2 | 1,709.8 | 1,709.8 | 1,712.4 | 1,703.8 | 89,578 |
| August 13, 2025 | 1,711.5 | 1,707.5 | 1,707.5 | 1,713 | 1,706.68 | 49,508 |
| August 12, 2025 | 1,705.61 | 1,705.2 | 1,705.2 | 1,708.4 | 1,698.74 | 103,087 |
| August 11, 2025 | 1,707.12 | 1,708.2 | 1,708.2 | 1,709.95 | 1,702.8 | 57,369 |
| August 08, 2025 | 1,699.08 | 1,701.4 | 1,701.4 | 1,705.4 | 1,697.6 | 41,311 |
| August 07, 2025 | 1,703 | 1,696 | 1,696 | 1,716.2 | 1,696 | 65,199 |
| August 06, 2025 | 1,702.8 | 1,700.7 | 1,700.7 | 1,704.6 | 1,695 | 122,522 |
| August 05, 2025 | 1,708.6 | 1,694.2 | 1,694.2 | 1,708.6 | 1,693.07 | 59,923 |
| August 04, 2025 | 1,684.71 | 1,698.8 | 1,698.8 | 1,699.6 | 1,683 | 112,480 |
| August 01, 2025 | 1,705 | 1,680 | 1,680 | 1,710.8 | 1,672.54 | 111,573 |
| July 31, 2025 | 1,723.56 | 1,717.4 | 1,717.4 | 1,731.8 | 1,716.68 | 82,864 |
| July 30, 2025 | 1,706.6 | 1,711.8 | 1,711.8 | 1,716 | 1,703.25 | 58,295 |
| July 29, 2025 | 1,711.8 | 1,706.6 | 1,706.6 | 1,716.4 | 1,706.6 | 114,866 |
| July 28, 2025 | 1,713.15 | 1,702.3 | 1,702.3 | 1,714.4 | 1,701.25 | 159,861 |
| July 25, 2025 | 1,694.33 | 1,701.6 | 1,701.6 | 1,703 | 1,692.4 | 36,984 |
| July 24, 2025 | 1,686.4 | 1,691.7 | 1,691.7 | 1,692.4 | 1,685.2 | 50,682 |
| July 23, 2025 | 1,677.6 | 1,675.8 | 1,675.8 | 1,682.4 | 1,675.4 | 44,021 |
| July 22, 2025 | 1,674.53 | 1,670.2 | 1,670.2 | 1,677.2 | 1,667.86 | 61,642 |
| July 21, 2025 | 1,679.06 | 1,678.1 | 1,678.1 | 1,682.4 | 1,672.6 | 59,075 |
| July 18, 2025 | 1,681.53 | 1,676.8 | 1,676.8 | 1,682.6 | 1,674 | 33,638 |
| July 17, 2025 | 1,674.8 | 1,676.4 | 1,676.4 | 1,678 | 1,671.16 | 29,854 |
| July 16, 2025 | 1,663.4 | 1,659.7 | 1,659.7 | 1,672.13 | 1,643.2 | 42,813 |
| July 15, 2025 | 1,671.05 | 1,672.4 | 1,672.4 | 1,680.2 | 1,669 | 46,186 |
| July 14, 2025 | 1,656.2 | 1,668 | 1,668 | 1,668 | 1,654.2 | 48,877 |
| July 11, 2025 | 1,660.6 | 1,660.2 | 1,660.2 | 1,662.8 | 1,651.18 | 77,169 |
| July 10, 2025 | 1,650.26 | 1,660.4 | 1,660.4 | 1,660.4 | 1,648 | 55,709 |
| July 09, 2025 | 1,644.2 | 1,650.8 | 1,650.8 | 1,655 | 1,642.4 | 53,683 |
| July 08, 2025 | 1,642.77 | 1,645.3 | 1,645.3 | 1,651 | 1,640 | 19,834 |
| July 07, 2025 | 1,644.56 | 1,641.6 | 1,641.6 | 1,650.2 | 1,640.4 | 73,808 |
| July 04, 2025 | 1,642.6 | 1,642.8 | 1,642.8 | 1,643.4 | 1,638.6 | 37,289 |
| July 03, 2025 | 1,643.08 | 1,649.6 | 1,649.6 | 1,651 | 1,638.4 | 29,258 |
| July 02, 2025 | 1,632.14 | 1,639.9 | 1,639.9 | 1,644.82 | 1,627.2 | 80,211 |
| July 01, 2025 | 1,626.6 | 1,626.3 | 1,626.3 | 1,628 | 1,619.6 | 28,869 |
| June 30, 2025 | 1,626.81 | 1,626.4 | 1,626.4 | 1,632.6 | 1,623.4 | 36,177 |
| June 27, 2025 | 1,612.6 | 1,623.5 | 1,623.5 | 1,624 | 1,612.6 | 70,131 |
| June 26, 2025 | 1,604.81 | 1,604.8 | 1,604.8 | 1,607.8 | 1,599.86 | 39,581 |
| June 25, 2025 | 1,609.06 | 1,606.8 | 1,606.8 | 1,613.6 | 1,606.16 | 33,834 |
| June 24, 2025 | 1,612 | 1,606.8 | 1,606.8 | 1,615.8 | 1,602.8 | 45,228 |
| June 23, 2025 | 1,595.11 | 1,596 | 1,596 | 1,607.6 | 1,593.8 | 68,966 |
| June 20, 2025 | 1,601.1 | 1,599.6 | 1,599.6 | 1,606.4 | 1,595.4 | 20,263 |
| June 19, 2025 | 1,608.78 | 1,592 | 1,592 | 1,611.4 | 1,588.96 | 44,654 |
| June 18, 2025 | 1,609.55 | 1,609.9 | 1,609.9 | 1,613.6 | 1,605.8 | 28,569 |
| June 17, 2025 | 1,600.6 | 1,606.4 | 1,606.4 | 1,606.93 | 1,597.2 | 34,896 |
| June 16, 2025 | 1,596.6 | 1,607.3 | 1,607.3 | 1,613.2 | 1,596.6 | 45,471 |
| June 13, 2025 | 1,594.68 | 1,599.6 | 1,599.6 | 1,604 | 1,590.6 | 31,439 |
| June 12, 2025 | 1,611.2 | 1,607.6 | 1,607.6 | 1,611.2 | 1,595.4 | 64,151 |
| June 11, 2025 | 1,616.24 | 1,614.1 | 1,614.1 | 1,620.2 | 1,473.25 | 24,275 |
| June 10, 2025 | 1,610.3 | 1,613.1 | 1,613.1 | 1,615.6 | 1,607 | 36,842 |
| June 09, 2025 | 1,600.87 | 1,602.6 | 1,602.6 | 1,607.6 | 1,598.2 | 30,604 |
| June 06, 2025 | 1,599.6 | 1,604.6 | 1,604.6 | 1,610.2 | 1,591 | 58,198 |
| June 05, 2025 | 1,595.28 | 1,596.7 | 1,596.7 | 1,608.4 | 1,579 | 52,649 |
| June 04, 2025 | 1,596.99 | 1,596 | 1,596 | 1,601.8 | 1,590.6 | 62,751 |
| June 03, 2025 | 1,586 | 1,594.2 | 1,594.2 | 1,595.4 | 1,581.75 | 25,631 |
| June 02, 2025 | 1,574.19 | 1,578.8 | 1,578.8 | 1,592.4 | 1,569.2 | 86,445 |
| May 30, 2025 | 1,586.2 | 1,583.9 | 1,583.9 | 1,620.8 | 1,579.8 | 27,167 |
| May 29, 2025 | 1,601.2 | 1,587.6 | 1,587.6 | 1,607.59 | 1,581.33 | 73,994 |
| May 28, 2025 | 1,589.05 | 1,584.6 | 1,584.6 | 1,594 | 1,579.6 | 33,672 |
| May 27, 2025 | 1,570.4 | 1,582.4 | 1,582.4 | 1,582.4 | 1,569.2 | 92,092 |
| May 23, 2025 | 1,572.8 | 1,556.2 | 1,556.2 | 1,574.8 | 1,540.6 | 56,506 |